ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Tuesday, December 6th, 2022

$ 88.61

-- 0 0%

Open: 88.61
High: 88.61
Low: 88.61
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 88.61

-1.76 -1.95%

Open: 89.78
High: 89.89
Low: 88.31
Volume: 1,229,107
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 89.78 89.89 88.31 88.61 1,229,107 -1.76 -1.95
2022-12-02 89.23 90.63 89.21 90.37 1,665,701 -0.11 -0.12
2022-12-01 90.74 91.00 89.87 90.48 1,653,382 +0.04 +0.04
2022-11-30 87.79 90.49 87.33 90.44 2,499,045 +2.68 +3.05
2022-11-29 87.89 88.20 87.35 87.76 1,080,392 -0.07 -0.08
2022-11-28 88.61 88.97 87.65 87.83 1,532,258 -1.42 -1.59
2022-11-25 89.18 89.44 89.10 89.25 381,833 -0.03 -0.03
2022-11-23 88.65 89.42 88.61 89.28 1,107,870 +0.57 +0.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 91.00
On 2022-12-01
87.33
On 2022-11-30
0.78 0.89 91.00
On 2022-12-01
88.31
On 2022-12-05
-2.96 89.53
10D 91.00
On 2022-12-01
87.14
On 2022-11-21
0.68 0.77 91.00
On 2022-12-01
88.31
On 2022-12-05
-2.96 89.03
20D 91.00
On 2022-12-01
82.94
On 2022-11-09
4.91 5.87 89.57
On 2022-11-15
86.62
On 2022-11-17
-3.29 87.96
WTD 89.89
On 2022-12-05
88.31
On 2022-12-05
-1.76 -1.95 -- -- -- 88.61
MTD 91.00
On 2022-12-01
88.31
On 2022-12-05
-1.83 -2.02 91.00
On 2022-12-01
88.31
On 2022-12-05
-2.96 89.82
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.28 +0.62 +0.73 2,239,062
KO

The Coca-Cola Company

63.67 +0.20 +0.32 3,346,602
PFE

Pfizer Inc.

49.80 -0.93 -1.83 4,331,681
VZ

Verizon Communications Inc.

36.76 -0.32 -0.85 9,375,507
VIX

CBOE Volatility Index

21.70 +0.95 +4.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,691.25 -255.85 -0.75 106,206,574
DJTA

Dow Jones Transportation Average

13,886.99 -161.19 -1.15 29,378,240
SPX

S&P 500 Index

3,955.27 -43.57 -1.09
OEX

S&P 100 Index

1,767.58 -22.39 -1.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,614.67 -172.13 -1.46
NYA

NYSE Composite Index

15,353.93 -120.87 -0.78
XAX

NYSE AMEX Composite Index

4,456.76 -75.95 -1.68
RUI

RUSSELL 1000 Index

2,168.04 -24.85 -1.13
RUT

Russell 2000 Index

1,820.06 -20.17 -1.10
RUA

Russell 3000 Index

2,283.08 -26.11 -1.13
W5000

Wilshire 5000 Total Market Index

39,231.54 -463.57 -1.17
VIX

CBOE Volatility Index

21.70 +0.95 +4.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.59 +0.26 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.66 +0.46 +1.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.51 +0.62 +2.60
VXN

CBOE NASDAQ 100 Volatility Index

27.14 +0.98 +3.75
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,896.21 -33.60 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

88.61 0.00 0.00